Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF $25.51

up +0.05


29/8/2014 12:53 PM  |  NYSEARCA : GXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
1/23/201320.5020.5220.4220.5025,754
1/23/20139.759.759.759.750
1/22/201320.4520.5220.3920.4719,196
1/22/20139.859.859.859.8585
1/21/20139.759.759.759.750
1/18/201320.4220.4520.3120.438,846
1/18/20139.849.849.849.840
1/17/201320.4620.5120.3920.4923,451
1/17/20139.759.759.759.750
1/16/201320.2220.3120.1820.2630,830
1/16/20139.759.759.759.750
1/15/201320.2820.3020.2020.3013,320
1/15/20139.859.859.859.850
1/14/201320.4320.4820.2820.4613,923
1/14/20139.759.759.759.750
1/11/201320.2620.4220.2220.3914,932
1/11/20139.759.759.759.750
1/10/201320.0320.2120.0220.1526,736
1/10/20139.759.759.759.750
1/9/201319.7119.7919.6919.728,927
1/9/20139.759.759.759.750
1/8/201319.8319.8319.7219.769,999
1/8/20139.759.759.759.750
1/7/201319.8119.9019.7719.8913,063
1/7/20139.759.759.759.750
1/4/201319.7319.8919.7319.8912,824
1/4/20139.849.849.849.845,000
1/3/201319.7219.8319.6719.6812,006
1/3/20139.879.879.879.87100
1/2/201319.8419.8619.6819.8517,689
1/2/20139.859.859.859.850
12/31/201219.2319.5419.2319.5410,438
12/31/20129.859.859.859.850
12/28/201219.2719.3119.2219.225,265
12/28/20129.919.919.919.910
12/27/201219.5119.5419.3119.4210,071
12/27/20129.859.859.859.850
12/26/201219.8519.8519.7119.7815,837
12/24/201219.8819.8819.7619.761,833
12/24/20129.879.879.879.870
12/21/201219.7919.8519.7319.823,629
12/21/20129.929.929.929.920
12/20/201219.9319.9519.8219.908,397
12/20/20129.909.909.909.900
12/19/201219.9019.9119.8219.8410,631
12/19/20129.899.899.899.890
12/18/201219.5919.7119.5719.684,270
12/18/20129.859.859.859.850
12/17/201219.4319.5119.4219.488,100
12/17/20129.899.899.899.890
12/14/201219.4019.5519.3819.511,922
12/14/20129.909.909.909.900
12/13/201219.4419.5219.3019.409,733
12/13/20129.909.909.909.900
12/12/201219.6319.6819.5219.6110,705
12/12/20129.909.909.909.900
12/11/201219.5719.6319.5619.6010,481
12/11/20129.909.909.909.900
12/10/201219.3819.4419.3819.406,542
12/10/20129.509.509.509.500
12/7/201219.3419.4419.3219.389,991
12/7/20129.509.509.509.500
12/6/201219.4719.4919.3819.492,711
12/6/20129.509.509.509.500
12/5/201219.4019.5019.4019.507,754
12/5/20129.939.939.939.930
12/4/201219.3119.3619.2619.362,126
12/4/20129.909.909.909.900
12/3/201219.2719.3819.2719.313,263
12/3/20129.939.939.939.930
11/30/201219.1919.1919.1119.161,992
11/30/20129.909.909.909.900
11/29/201219.0519.1219.0519.075,176
11/29/20129.939.939.939.930
11/28/201218.6518.9518.6218.954,730
11/28/20129.909.909.909.900
11/27/201218.9919.0018.9218.994,192
11/27/20129.919.919.919.910
11/26/201219.0119.0919.0119.037,206
11/26/20129.909.909.909.900
11/23/201218.9819.0718.9819.061,106
11/23/20129.909.909.909.900
11/22/20129.909.909.909.900
11/21/201218.5418.5418.5418.54300
11/21/20129.929.929.929.920
11/20/201218.4118.4718.3318.441,914
11/20/20129.909.909.909.900
11/19/201218.2518.4718.2518.475,929
11/19/20129.909.909.909.900
11/16/201218.0018.0017.8817.987,933
11/16/20129.909.909.909.900
11/15/201218.1718.1818.0618.074,688
11/15/20129.909.909.909.900
11/14/201218.3418.3418.1618.173,080
11/14/20129.989.989.989.980
11/13/201218.1418.3118.1418.222,148
11/13/20129.909.909.909.900
11/12/201218.3418.3718.3218.326,869
11/12/20129.909.909.909.900
11/9/201218.2718.3818.2518.344,715
Trading Center